C-Bond Systems, Inc. (CBNT)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0040

+0.0002

(+5.26%)

At close: 03:43PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0038	0.0040	0.0037	0.0040	0.0040	500,700
May 02, 2024	0.0040	0.0042	0.0038	0.0038	0.0038	177,500
May 01, 2024	0.0041	0.0042	0.0041	0.0042	0.0042	32,500
Apr 30, 2024	0.0042	0.0042	0.0038	0.0040	0.0040	99,150
Apr 29, 2024	0.0039	0.0042	0.0039	0.0042	0.0042	85,300
Apr 26, 2024	0.0041	0.0042	0.0041	0.0042	0.0042	6,000
Apr 25, 2024	0.0036	0.0039	0.0036	0.0037	0.0037	18,230
Apr 24, 2024	0.0039	0.0042	0.0039	0.0042	0.0042	74,500
Apr 23, 2024	0.0041	0.0042	0.0035	0.0042	0.0042	466,250
Apr 22, 2024	0.0042	0.0042	0.0037	0.0042	0.0042	457,500
Apr 19, 2024	0.0042	0.0042	0.0041	0.0041	0.0041	132,200
Apr 18, 2024	0.0042	0.0042	0.0041	0.0042	0.0042	298,940
Apr 17, 2024	0.0039	0.0042	0.0039	0.0042	0.0042	949,562
Apr 16, 2024	0.0036	0.0039	0.0036	0.0039	0.0039	265,501
Apr 15, 2024	0.0036	0.0036	0.0035	0.0036	0.0036	423,102
Apr 12, 2024	0.0040	0.0040	0.0036	0.0038	0.0038	278,400
Apr 11, 2024	0.0039	0.0039	0.0036	0.0038	0.0038	61,000
Apr 10, 2024	0.0040	0.0044	0.0039	0.0040	0.0040	109,500
Apr 09, 2024	0.0035	0.0041	0.0035	0.0041	0.0041	548,569
Apr 08, 2024	0.0039	0.0039	0.0031	0.0039	0.0039	465,276
Apr 05, 2024	0.0038	0.0038	0.0030	0.0038	0.0038	949,141
Apr 04, 2024	0.0038	0.0039	0.0037	0.0039	0.0039	608,366
Apr 03, 2024	0.0041	0.0041	0.0033	0.0039	0.0039	669,733
Apr 02, 2024	0.0038	0.0041	0.0036	0.0041	0.0041	3,546,622
Apr 01, 2024	0.0041	0.0043	0.0041	0.0043	0.0043	10,000
Mar 28, 2024	0.0042	0.0044	0.0040	0.0041	0.0041	271,000
Mar 27, 2024	0.0045	0.0045	0.0038	0.0041	0.0041	369,750
Mar 26, 2024	0.0046	0.0046	0.0042	0.0046	0.0046	55,500
Mar 25, 2024	0.0047	0.0047	0.0043	0.0043	0.0043	359,900
Mar 22, 2024	0.0049	0.0049	0.0042	0.0042	0.0042	523,238
Mar 21, 2024	0.0052	0.0052	0.0046	0.0046	0.0046	56,500
Mar 20, 2024	0.0048	0.0054	0.0047	0.0052	0.0052	527,700
Mar 19, 2024	0.0045	0.0048	0.0045	0.0048	0.0048	531,200
Mar 18, 2024	0.0046	0.0047	0.0041	0.0043	0.0043	986,210
Mar 15, 2024	0.0043	0.0046	0.0043	0.0045	0.0045	113,592
Mar 14, 2024	0.0045	0.0048	0.0043	0.0046	0.0046	1,203,121
Mar 13, 2024	0.0050	0.0050	0.0043	0.0048	0.0048	2,231,395
Mar 12, 2024	0.0045	0.0050	0.0042	0.0050	0.0050	3,377,450
Mar 11, 2024	0.0049	0.0049	0.0043	0.0047	0.0047	327,000
Mar 08, 2024	0.0044	0.0045	0.0042	0.0044	0.0044	2,210,468
Mar 07, 2024	0.0052	0.0052	0.0045	0.0045	0.0045	418,500
Mar 06, 2024	0.0054	0.0055	0.0047	0.0051	0.0051	648,529
Mar 05, 2024	0.0054	0.0054	0.0052	0.0052	0.0052	109,800
Mar 04, 2024	0.0052	0.0054	0.0052	0.0054	0.0054	743,985
Mar 01, 2024	0.0050	0.0054	0.0050	0.0053	0.0053	403,335
Feb 29, 2024	0.0050	0.0050	0.0048	0.0050	0.0050	172,100
Feb 28, 2024	0.0053	0.0053	0.0048	0.0050	0.0050	1,537,949
Feb 27, 2024	0.0054	0.0054	0.0053	0.0053	0.0053	105,000
Feb 26, 2024	0.0052	0.0053	0.0049	0.0051	0.0051	17,426
Feb 23, 2024	0.0049	0.0054	0.0049	0.0054	0.0054	808,000
Feb 22, 2024	0.0048	0.0058	0.0048	0.0049	0.0049	1,338,915
Feb 21, 2024	0.0050	0.0050	0.0046	0.0046	0.0046	1,113,250
Feb 20, 2024	0.0045	0.0051	0.0045	0.0050	0.0050	471,350
Feb 16, 2024	0.0051	0.0051	0.0050	0.0050	0.0050	787,727
Feb 15, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	2,820,000
Feb 14, 2024	0.0047	0.0050	0.0045	0.0050	0.0050	2,240,350
Feb 13, 2024	0.0050	0.0050	0.0049	0.0050	0.0050	143,650
Feb 12, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	3,000
Feb 09, 2024	0.0055	0.0055	0.0045	0.0047	0.0047	607,792
Feb 08, 2024	0.0056	0.0056	0.0050	0.0050	0.0050	20,250
Feb 07, 2024	0.0047	0.0050	0.0045	0.0050	0.0050	685,082
Feb 06, 2024	0.0056	0.0056	0.0045	0.0047	0.0047	115,000
Feb 05, 2024	0.0058	0.0058	0.0044	0.0050	0.0050	337,000
Feb 02, 2024	0.0053	0.0058	0.0052	0.0058	0.0058	463,447
Feb 01, 2024	0.0054	0.0055	0.0048	0.0048	0.0048	690,447
Jan 31, 2024	0.0050	0.0060	0.0043	0.0043	0.0043	1,530,700
Jan 30, 2024	0.0046	0.0049	0.0046	0.0047	0.0047	89,000
Jan 29, 2024	0.0054	0.0054	0.0046	0.0048	0.0048	341,100
Jan 26, 2024	0.0049	0.0050	0.0049	0.0049	0.0049	425,000
Jan 25, 2024	0.0054	0.0054	0.0048	0.0049	0.0049	212,999
Jan 24, 2024	0.0053	0.0055	0.0053	0.0055	0.0055	448,000
Jan 23, 2024	0.0053	0.0053	0.0052	0.0052	0.0052	25,013
Jan 22, 2024	0.0052	0.0053	0.0052	0.0053	0.0053	102,001
Jan 19, 2024	0.0051	0.0057	0.0051	0.0054	0.0054	557,500
Jan 18, 2024	0.0055	0.0055	0.0048	0.0050	0.0050	803,685
Jan 17, 2024	0.0055	0.0060	0.0049	0.0055	0.0055	981,296
Jan 16, 2024	0.0052	0.0052	0.0043	0.0043	0.0043	221,002
Jan 12, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Jan 11, 2024	0.0055	0.0063	0.0052	0.0063	0.0063	226,004
Jan 10, 2024	0.0048	0.0059	0.0048	0.0054	0.0054	620,000
Jan 09, 2024	0.0050	0.0050	0.0047	0.0049	0.0049	725,900
Jan 08, 2024	0.0042	0.0052	0.0042	0.0048	0.0048	15,300
Jan 05, 2024	0.0058	0.0058	0.0041	0.0049	0.0049	1,628,208
Jan 04, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	20,500
Jan 03, 2024	0.0060	0.0064	0.0049	0.0052	0.0052	495,001
Jan 02, 2024	0.0060	0.0065	0.0042	0.0059	0.0059	635,810
Dec 29, 2023	0.0064	0.0064	0.0055	0.0055	0.0055	42,800
Dec 28, 2023	0.0048	0.0060	0.0048	0.0060	0.0060	390,722
Dec 27, 2023	0.0055	0.0060	0.0048	0.0052	0.0052	1,213,499
Dec 26, 2023	0.0058	0.0060	0.0057	0.0057	0.0057	107,381
Dec 22, 2023	0.0065	0.0065	0.0057	0.0057	0.0057	453,230
Dec 21, 2023	0.0061	0.0065	0.0061	0.0065	0.0065	890,491
Dec 20, 2023	0.0065	0.0065	0.0055	0.0055	0.0055	2,527,317
Dec 19, 2023	0.0065	0.0065	0.0056	0.0056	0.0056	927,116
Dec 18, 2023	0.0055	0.0065	0.0055	0.0065	0.0065	1,479,250
Dec 15, 2023	0.0058	0.0060	0.0055	0.0055	0.0055	305,970
Dec 14, 2023	0.0063	0.0064	0.0060	0.0060	0.0060	225,700
Dec 13, 2023	0.0065	0.0065	0.0055	0.0060	0.0060	283,125
Dec 12, 2023	0.0055	0.0055	0.0055	0.0055	0.0055	11,500
Dec 11, 2023	0.0065	0.0065	0.0055	0.0055	0.0055	353,717
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7312+0.0003(+0.04%)

CRUDE OIL78.35+0.24(+0.31%)

Bitcoin CAD87,425.89+918.07(+1.06%)

C-Bond Systems, Inc. (CBNT)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7312
+0.0003(+0.04%)

CRUDE OIL
78.35
+0.24(+0.31%)

Bitcoin CAD
87,425.89
+918.07(+1.06%)